Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.73 | 13.87 | 13.60 | 13.87 | 2,371,256 | +0.16(+1.18%) |
May 28, 2009 | 13.68 | 13.84 | 13.59 | 13.70 | 2,247,736 | +0.06(+0.44%) |
May 27, 2009 | 13.80 | 13.95 | 13.60 | 13.64 | 2,657,207 | -0.22(-1.60%) |
May 26, 2009 | 13.32 | 14.03 | 13.24 | 13.87 | 2,630,557 | +0.34(+2.49%) |
May 22, 2009 | 13.59 | 13.72 | 13.43 | 13.53 | 2,035,763 | -0.06(-0.45%) |
May 21, 2009 | 13.64 | 14.32 | 13.41 | 13.59 | 6,644,847 | -1.61(-10.59%) |
May 20, 2009 | 14.97 | 15.52 | 14.97 | 15.20 | 1,814,443 | -0.08(-0.53%) |
May 19, 2009 | 15.12 | 15.39 | 14.97 | 15.28 | 1,711,209 | +0.09(+0.62%) |
May 18, 2009 | 14.91 | 15.19 | 14.81 | 15.19 | 1,217,034 | +0.32(+2.13%) |
May 15, 2009 | 14.96 | 15.04 | 14.71 | 14.87 | 1,329,638 | -0.11(-0.76%) |
May 14, 2009 | 14.98 | 15.10 | 14.80 | 14.98 | 1,516,383 | +0.09(+0.59%) |
May 13, 2009 | 15.43 | 15.43 | 14.77 | 14.90 | 2,293,515 | -0.50(-3.24%) |
May 12, 2009 | 15.47 | 15.57 | 15.14 | 15.39 | 1,876,203 | +0.03(+0.18%) |
May 11, 2009 | 15.22 | 15.54 | 15.19 | 15.37 | 1,541,791 | -0.18(-1.13%) |
May 08, 2009 | 15.12 | 15.60 | 14.93 | 15.54 | 2,821,000 | +0.48(+3.17%) |
May 07, 2009 | 14.75 | 15.12 | 14.69 | 15.06 | 2,547,798 | +0.34(+2.29%) |
May 06, 2009 | 14.71 | 15.01 | 14.54 | 14.73 | 2,112,567 | +0.03(+0.18%) |
May 05, 2009 | 14.47 | 14.75 | 14.36 | 14.70 | 3,097,152 | +0.22(+1.49%) |
May 04, 2009 | 13.80 | 14.50 | 13.70 | 14.49 | 4,517,429 | +0.73(+5.29%) |
May 01, 2009 | 13.83 | 13.83 | 13.58 | 13.76 | 2,970,562 | -0.02(-0.15%) |
Apr 30, 2009 | 13.69 | 13.99 | 13.60 | 13.78 | 4,025,343 | +0.22(+1.64%) |
Apr 29, 2009 | 13.27 | 13.57 | 13.24 | 13.56 | 4,622,754 | +0.32(+2.39%) |
Apr 28, 2009 | 13.24 | 13.38 | 13.17 | 13.24 | 2,345,845 | -0.13(-0.96%) |
Apr 27, 2009 | 13.35 | 13.48 | 13.32 | 13.37 | 2,521,778 | -0.03(-0.25%) |
Apr 24, 2009 | 13.56 | 13.58 | 13.29 | 13.40 | 3,126,825 | -0.03(-0.20%) |
Apr 23, 2009 | 13.56 | 13.69 | 13.21 | 13.43 | 3,719,858 | -0.26(-1.92%) |
Apr 22, 2009 | 13.99 | 13.99 | 13.59 | 13.69 | 4,430,370 | -0.06(-0.44%) |
Apr 21, 2009 | 13.81 | 13.98 | 13.58 | 13.75 | 2,766,113 | -0.20(-1.40%) |
Apr 20, 2009 | 14.29 | 14.55 | 13.77 | 13.95 | 3,278,088 | -0.60(-4.12%) |
Apr 17, 2009 | 14.03 | 14.61 | 13.85 | 14.55 | 5,308,288 | +0.53(+3.75%) |
Apr 16, 2009 | 13.73 | 14.08 | 13.52 | 14.02 | 4,080,133 | +0.46(+3.43%) |
Apr 15, 2009 | 13.47 | 13.58 | 13.09 | 13.56 | 2,150,265 | +0.22(+1.67%) |
Apr 14, 2009 | 13.12 | 13.41 | 13.04 | 13.33 | 2,147,451 | +0.08(+0.61%) |
Apr 13, 2009 | 13.20 | 13.37 | 13.07 | 13.25 | 2,034,042 | -0.13(-0.96%) |
Apr 09, 2009 | 12.68 | 13.38 | 12.67 | 13.38 | 3,471,769 | +0.70(+5.52%) |
Apr 08, 2009 | 12.62 | 12.78 | 12.47 | 12.68 | 1,716,469 | +0.15(+1.18%) |
Apr 07, 2009 | 12.46 | 12.61 | 12.30 | 12.53 | 1,958,474 | -0.10(-0.80%) |
Apr 06, 2009 | 12.46 | 12.67 | 12.32 | 12.63 | 1,716,405 | +0.00(+0.00%) |
Apr 03, 2009 | 13.11 | 13.11 | 12.55 | 12.63 | 3,394,915 | -0.48(-3.70%) |
Apr 02, 2009 | 12.73 | 13.22 | 12.61 | 13.12 | 2,616,869 | +0.60(+4.79%) |
Apr 01, 2009 | 12.31 | 12.57 | 12.22 | 12.52 | 2,879,633 | -0.18(-1.43%) |
Mar 31, 2009 | 12.94 | 12.94 | 12.63 | 12.70 | 2,743,607 | -0.20(-1.51%) |
Mar 30, 2009 | 12.96 | 12.96 | 12.67 | 12.90 | 1,526,628 | -0.44(-3.33%) |
Mar 26, 2009 | 12.93 | 13.34 | 12.91 | 13.34 | 2,277,060 | +0.44(+3.39%) |
Mar 25, 2009 | 12.69 | 13.10 | 12.55 | 12.90 | 2,535,385 | +0.20(+1.59%) |
Mar 24, 2009 | 12.58 | 12.85 | 12.49 | 12.70 | 1,851,438 | +0.01(+0.11%) |
Mar 23, 2009 | 12.34 | 12.70 | 11.97 | 12.69 | 2,015,705 | +0.75(+6.26%) |
Mar 20, 2009 | 12.29 | 12.44 | 11.87 | 11.94 | 2,180,872 | -0.22(-1.77%) |
Mar 19, 2009 | 12.25 | 12.35 | 12.07 | 12.16 | 1,401,235 | -0.08(-0.66%) |
Mar 18, 2009 | 12.01 | 12.40 | 11.90 | 12.24 | 2,024,995 | +0.13(+1.11%) |
Mar 17, 2009 | 11.74 | 12.16 | 11.74 | 12.10 | 1,760,372 | +0.36(+3.10%) |
Mar 16, 2009 | 12.12 | 12.16 | 11.72 | 11.74 | 2,111,552 | -0.38(-3.11%) |
Mar 13, 2009 | 11.68 | 12.15 | 11.62 | 12.11 | 2,178,163 | +0.26(+2.16%) |
Mar 12, 2009 | 11.18 | 11.87 | 11.02 | 11.86 | 2,670,016 | +0.64(+5.70%) |
Mar 11, 2009 | 11.70 | 11.82 | 11.17 | 11.22 | 2,548,760 | -0.42(-3.59%) |
Mar 10, 2009 | 11.18 | 11.64 | 11.04 | 11.64 | 2,880,227 | +0.61(+5.56%) |
Mar 09, 2009 | 11.10 | 11.45 | 10.92 | 11.02 | 2,952,904 | -0.12(-1.09%) |
Mar 06, 2009 | 11.34 | 11.48 | 10.83 | 11.14 | 3,483,989 | -0.09(-0.84%) |
Mar 05, 2009 | 11.63 | 11.64 | 11.16 | 11.24 | 3,519,033 | -0.54(-4.57%) |
Mar 04, 2009 | 11.51 | 11.97 | 11.33 | 11.78 | 3,136,954 | +0.39(+3.43%) |